Get the Stockscreener App
43.12
0.44%
0.1877
After Hours:
43.12
0.0045
+0.01%
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History
The historical daily chart and data for F M Us Treasury 10 Year Note Etf stock (UTEN), show that the latest closing stock price as of May 26, 2026, is $43.12.
- F M Us Treasury 10 Year Note Etf all-time high stock price is $46.03, occurred on September 16, 2024.
- The lowest F M Us Treasury 10 Year Note Etf stock price recorded was $41.43 on October 19, 2023. Since then, F M Us Treasury 10 Year Note Etf's stock price has risen over 4.07% to $43.12 now.
- The 52-week high stock price for UTEN is $44.89, representing a 4.11% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for UTEN is $42.44, indicating a -1.58% decrease from the current share price, occurred on May 19, 2026.
The table below shows more information about UTEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $43.17 | $43.06 | $0.11 | 23,824.0 | +0.44% |
| May 22, 2026 | $42.97 | $42.80 | $0.1651 | 40,718.0 | +0.13% |
| May 21, 2026 | $42.88 | $42.64 | $0.24 | 29,456.0 | +0.12% |
| May 20, 2026 | $42.85 | $42.53 | $0.315 | 58,943.0 | +0.74% |
| May 19, 2026 | $42.57 | $42.44 | $0.134 | 45,002.0 | -0.50% |
| May 18, 2026 | $42.78 | $42.65 | $0.13 | 28,385.0 | -0.01% |
| May 15, 2026 | $42.84 | $42.72 | $0.12 | 44,339.0 | -0.90% |
| May 14, 2026 | $43.26 | $43.11 | $0.145 | 27,728.0 | -0.04% |
| May 13, 2026 | $43.16 | $43.05 | $0.1099 | 29,178.0 | -0.04% |
| May 12, 2026 | $43.21 | $43.13 | $0.08 | 20,130.0 | -0.39% |
| May 11, 2026 | $43.41 | $43.30 | $0.105 | 22,489.0 | -0.33% |
| May 08, 2026 | $43.53 | $43.45 | $0.0797 | 19,292.0 | +0.27% |
| May 07, 2026 | $43.57 | $43.34 | $0.2334 | 19,915.0 | -0.32% |
| May 06, 2026 | $43.50 | $43.43 | $0.0691 | 13,549.0 | +0.54% |
| May 05, 2026 | $43.30 | $43.23 | $0.07 | 61,365.0 | +0.19% |
| May 04, 2026 | $43.27 | $43.10 | $0.17 | 118,221.0 | -0.42% |
| May 01, 2026 | $43.49 | $43.30 | $0.20 | 22,959.0 | +0.19% |
| Apr 30, 2026 | $43.37 | $43.28 | $0.0942 | 31,064.0 | +0.08% |
| Apr 29, 2026 | $43.34 | $43.20 | $0.14 | 70,245.0 | -0.49% |
| Apr 28, 2026 | $43.45 | $43.39 | $0.065 | 28,405.0 | -0.44% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 10 Year Note Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 10 Year Note Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $43.57 | $42.44 | $1.13 | 649,317.0 | -0.37% |
| Apr, 2026 | $43.98 | $43.20 | $0.78 | 871,834.0 | -0.75% |
| Mar, 2026 | $44.69 | $43.18 | $1.51 | 1,501,213.0 | -2.75% |
| Feb, 2026 | $44.87 | $43.66 | $1.21 | 1,587,104.0 | +2.35% |
| Jan, 2026 | $44.27 | $43.71 | $0.555 | 2,172,016.0 | -0.56% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.54 | $44.02 | $0.5165 | 992,063.0 | -1.18% |
| Nov, 2025 | $44.82 | $44.07 | $0.7501 | 553,628.0 | +0.70% |
| Oct, 2025 | $44.89 | $44.03 | $0.8593 | 1,474,874.0 | +0.46% |
| Sep, 2025 | $44.70 | $43.59 | $1.11 | 1,098,760.0 | +0.64% |
| Aug, 2025 | $44.01 | $43.45 | $0.565 | 965,575.0 | +1.19% |
| Jul, 2025 | $43.75 | $42.92 | $0.8347 | 795,292.0 | -1.09% |
| Jun, 2025 | $43.90 | $42.80 | $1.10 | 1,282,543.0 | +1.27% |
| May, 2025 | $44.08 | $42.54 | $1.54 | 1,315,588.0 | -1.72% |
| Apr, 2025 | $44.92 | $42.57 | $2.35 | 1,990,026.0 | +0.46% |
| Mar, 2025 | $44.01 | $43.32 | $0.689 | 1,208,844.0 | -0.21% |
| Feb, 2025 | $44.01 | $42.35 | $1.66 | 1,065,279.0 | +2.76% |
| Jan, 2025 | $42.96 | $41.85 | $1.11 | 917,759.0 | +0.56% |
F M Us Treasury 10 Year Note Etf Stock (UTEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.13 | $42.48 | $1.65 | 887,528.0 | -3.07% |
| Nov, 2024 | $44.01 | $42.85 | $1.16 | 1,058,822.0 | +0.76% |
| Oct, 2024 | $45.61 | $43.48 | $2.13 | 1,077,168.0 | -3.89% |
| Sep, 2024 | $46.03 | $45.06 | $0.9662 | 751,117.0 | +1.00% |
| Aug, 2024 | $45.74 | $44.51 | $1.23 | 1,424,884.0 | +0.96% |
| Jul, 2024 | $44.57 | $42.90 | $1.67 | 961,371.0 | +2.58% |
| Jun, 2024 | $43.99 | $42.99 | $1.00 | 466,661.0 | +0.86% |
| May, 2024 | $43.49 | $42.35 | $1.14 | 864,841.0 | +1.58% |
| Apr, 2024 | $43.70 | $42.21 | $1.49 | 901,268.0 | -3.72% |
| Mar, 2024 | $44.42 | $43.49 | $0.934 | 359,772.0 | +0.27% |
| Feb, 2024 | $45.30 | $43.54 | $1.76 | 400,568.0 | -2.38% |
| Jan, 2024 | $45.04 | $44.10 | $0.94 | 1,812,892.0 | -0.18% |
0.58%
Cap:
|
Volume (24h):